Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darktrace Plc (OP: DRKTF )

7.560 +0.078 (+1.04%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 4.400 4.400 4.400 4.400 321 -0.02(-0.45%)
Jan 30, 2024 4.460 4.460 4.420 4.420 340 -0.06(-1.34%)
Jan 29, 2024 4.510 4.510 4.310 4.480 5,001 -0.07(-1.54%)
Jan 26, 2024 4.400 4.560 4.350 4.550 2,813 +0.27(+6.31%)
Jan 25, 2024 4.375 4.375 4.280 4.280 1,031 -0.13(-2.86%)
Jan 24, 2024 4.406 4.406 4.406 4.406 100 +0.01(+0.14%)
Jan 22, 2024 4.400 0 +0.15(+3.53%)
Jan 19, 2024 4.440 4.440 4.250 4.250 450 -0.25(-5.56%)
Jan 18, 2024 4.500 4.500 4.500 4.500 1,580 +0.17(+3.81%)
Jan 17, 2024 4.310 4.335 4.310 4.335 520 -0.05(-1.14%)
Jan 16, 2024 4.385 4.385 4.385 4.385 225 -0.17(-3.63%)
Jan 12, 2024 4.730 4.730 4.550 4.550 1,280 -0.17(-3.60%)
Jan 11, 2024 4.720 4.720 4.720 4.720 370 +0.46(+10.93%)
Jan 10, 2024 4.255 4.255 4.255 4.255 1,050 +0.15(+3.65%)
Jan 09, 2024 4.105 4.105 4.105 4.105 150 -0.12(-2.96%)
Jan 05, 2024 4.230 0 -0.07(-1.63%)
Jan 03, 2024 4.300 0 -0.14(-3.15%)
Jan 02, 2024 4.420 4.440 4.400 4.440 521 -0.16(-3.48%)
Dec 29, 2023 4.560 4.730 4.560 4.600 2,445 -0.20(-4.17%)
Dec 28, 2023 4.800 4.800 4.800 4.800 100 +0.02(+0.42%)
Dec 27, 2023 4.630 4.780 4.530 4.780 12,333 +0.31(+6.82%)
Dec 26, 2023 4.475 4.475 4.475 4.475 150 +0.06(+1.39%)
Dec 22, 2023 4.562 4.562 4.413 4.413 2,500 +0.01(+0.31%)
Dec 21, 2023 4.440 4.515 4.400 4.400 7,027 -0.09(-2.00%)
Dec 19, 2023 4.490 0 -0.13(-2.81%)
Dec 18, 2023 4.620 4.620 4.620 4.620 203 +0.26(+5.96%)
Dec 15, 2023 4.530 4.530 4.360 4.360 7,610 -0.28(-5.98%)
Dec 14, 2023 4.638 4.670 4.638 4.638 200 -0.15(-3.18%)
Dec 13, 2023 4.790 4.790 4.790 4.790 2,272 +0.33(+7.40%)
Dec 12, 2023 4.460 4.460 4.440 4.460 2,600 -0.08(-1.83%)
Dec 08, 2023 4.543 20 +0.09(+2.00%)
Dec 06, 2023 4.454 68 +0.11(+2.53%)
Dec 04, 2023 4.344 94 -0.01(-0.32%)
Dec 01, 2023 4.310 4.390 4.230 4.358 10,211 +0.09(+2.06%)
Nov 29, 2023 4.270 0 +0.01(+0.23%)
Nov 28, 2023 4.270 4.270 4.260 4.260 4,000 -0.14(-3.26%)
Nov 20, 2023 4.404 0 -0.02(-0.37%)
Nov 17, 2023 4.310 4.420 4.310 4.420 875 +0.10(+2.27%)
Nov 16, 2023 4.350 4.350 4.322 4.322 1,542 +0.02(+0.51%)
Nov 15, 2023 4.404 4.500 4.300 4.300 5,600 -0.15(-3.37%)
Nov 08, 2023 4.450 50 +0.15(+3.49%)
Nov 06, 2023 4.300 0 -0.23(-5.08%)
Nov 03, 2023 4.350 4.530 4.270 4.530 28,745 +0.01(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.